Sound Financial Bancorp Inc (SFBC) Historical Stock Data
44.11 ↓0.12 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SFBC is down -0.20% a day on average. There have been 13 days where Sound Financial Bancorp Inc closed green and 17 days where SFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 43.89 | 44.11 | ↑$0.22 (0.50%) | 43.89 | 44.33 | 6.26K |
| 2025-12-04 | 44.29 | 44.23 | ↓$0.06 (-0.14%) | 44.10 | 44.36 | 2.10K |
| 2025-12-03 | 43.99 | 43.99 | ↑$0.00 (0.00%) | 43.99 | 43.99 | 1.97K |
| 2025-12-02 | 44.01 | 43.84 | ↓$0.17 (-0.39%) | 43.84 | 44.01 | 3.08K |
| 2025-12-01 | 44.06 | 44.02 | ↓$0.04 (-0.09%) | 44.02 | 44.36 | 2.72K |
| 2025-11-28 | 44.18 | 44.31 | ↑$0.13 (0.29%) | 44.01 | 44.31 | 3.88K |
| 2025-11-26 | 44.17 | 44.23 | ↑$0.06 (0.14%) | 44.17 | 44.52 | 3.87K |
| 2025-11-25 | 44.20 | 44.56 | ↑$0.36 (0.81%) | 44.20 | 44.59 | 4.93K |
| 2025-11-24 | 44.57 | 44.42 | ↓$0.15 (-0.34%) | 44.25 | 44.98 | 5.33K |
| 2025-11-21 | 44.25 | 44.88 | ↑$0.63 (1.42%) | 44.25 | 45.00 | 6.66K |
| 2025-11-20 | 44.44 | 44.23 | ↓$0.21 (-0.47%) | 44.20 | 44.44 | 2.14K |
| 2025-11-19 | 44.66 | 44.16 | ↓$0.50 (-1.11%) | 44.11 | 44.66 | 4.47K |
| 2025-11-18 | 44.74 | 44.74 | ↑$0.00 (0.00%) | 44.74 | 44.74 | 1.22K |
| 2025-11-17 | 44.86 | 44.78 | ↓$0.08 (-0.19%) | 44.66 | 44.90 | 4.80K |
| 2025-11-14 | 45.06 | 44.77 | ↓$0.29 (-0.64%) | 44.77 | 45.06 | 1.63K |
| 2025-11-13 | 44.99 | 44.74 | ↓$0.25 (-0.56%) | 44.66 | 45.40 | 5.97K |
| 2025-11-12 | 45.45 | 44.81 | ↓$0.64 (-1.41%) | 44.81 | 45.48 | 5.31K |
| 2025-11-11 | 44.70 | 45.28 | ↑$0.58 (1.30%) | 44.70 | 45.28 | 2.42K |
| 2025-11-10 | 45.48 | 44.96 | ↓$0.52 (-1.14%) | 44.96 | 46.00 | 2.02K |
| 2025-11-07 | 45.38 | 44.96 | ↓$0.42 (-0.93%) | 44.90 | 45.53 | 2.97K |
| 2025-11-06 | 44.89 | 44.95 | ↑$0.06 (0.12%) | 44.89 | 45.12 | 2.43K |
| 2025-11-05 | 44.98 | 45.00 | ↑$0.02 (0.04%) | 44.58 | 45.00 | 3.25K |
| 2025-11-04 | 45.00 | 43.80 | ↓$1.20 (-2.67%) | 43.80 | 45.00 | 9.96K |
| 2025-11-03 | 44.46 | 44.20 | ↓$0.26 (-0.59%) | 44.20 | 44.46 | 1.06K |
| 2025-10-31 | 44.25 | 44.64 | ↑$0.39 (0.89%) | 44.20 | 44.64 | 2.50K |
| 2025-10-30 | 44.15 | 44.20 | ↑$0.05 (0.11%) | 44.00 | 44.20 | 9.70K |
| 2025-10-29 | 44.40 | 44.05 | ↓$0.35 (-0.79%) | 44.05 | 44.40 | 22.13K |
| 2025-10-28 | 44.70 | 44.56 | ↓$0.14 (-0.31%) | 44.48 | 44.70 | 9.15K |
| 2025-10-27 | 44.67 | 44.67 | ↑$0.00 (0.00%) | 44.67 | 44.67 | 1.61K |
| 2025-10-24 | 45.28 | 45.27 | ↓$0.01 (-0.02%) | 45.27 | 45.30 | 1.20K |
Create an account or log in to view more rows.
$SFBC low volume today isn’t necessarily a bad thing
$SFBC this board is on fire
$SFBC we need those buyers and volume.
$SFBC it can go lower
$SFBC we want higher!!!
$SFBC lets go <3
$SFBC When in doubt
zoom out. ??
$SFBC Holding Strong since January ??????????
$SFBC wow
looking like it’s going to be a monster day!
$SFBC when's the offering?